3326 (株)ランシステムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	388	400	385	385	8,800	385
2023-12-28	372	394	372	389	6,100	389
2023-12-27	374	382	370	371	33,000	371
2023-12-26	388	390	378	381	11,100	381
2023-12-25	388	392	384	388	18,600	388
2023-12-22	386	393	386	389	4,400	389
2023-12-21	394	394	383	385	8,600	385
2023-12-20	395	395	390	395	4,600	395
2023-12-19	390	392	387	392	2,200	392
2023-12-18	387	391	384	390	5,100	390
2023-12-15	381	391	375	391	15,600	391
2023-12-14	383	389	382	386	9,800	386
2023-12-13	389	389	382	384	8,400	384
2023-12-12	391	397	387	388	3,900	388
2023-12-11	384	397	384	397	4,000	397
2023-12-08	387	393	385	386	9,900	386
2023-12-07	395	395	388	388	5,100	388
2023-12-06	391	395	390	390	6,600	390
2023-12-05	403	403	393	393	3,100	393
2023-12-04	389	398	389	398	5,900	398
2023-12-01	395	398	388	388	10,700	388
2023-11-30	396	399	392	395	10,000	395
2023-11-29	399	400	396	398	5,100	398
2023-11-28	404	405	396	396	16,300	396
2023-11-27	404	409	402	402	9,600	402
2023-11-24	403	410	403	408	12,200	408
2023-11-22	411	434	402	402	75,800	402
2023-11-21	450	485	401	403	985,800	403
2023-11-20	412	416	404	410	8,800	410
2023-11-17	408	422	404	408	12,400	408
2023-11-16	395	405	385	405	14,700	405
2023-11-15	391	397	386	394	4,000	394
2023-11-14	389	397	389	396	3,000	396
2023-11-13	396	401	383	395	9,600	395
2023-11-10	407	407	391	397	7,600	397
2023-11-09	376	405	367	401	57,000	401
2023-11-08	391	432	376	392	128,600	392
2023-11-07	382	393	382	385	9,900	385
2023-11-06	386	394	382	384	8,300	384
2023-11-02	375	380	374	378	3,100	378
2023-11-01	372	374	371	374	3,300	374
2023-10-31	365	375	365	375	4,300	375
2023-10-30	367	372	363	370	3,900	370
2023-10-27	373	373	368	373	1,100	373
2023-10-26	372	374	367	370	9,600	370
2023-10-25	368	372	367	372	3,900	372
2023-10-24	367	371	361	371	12,900	371
2023-10-23	372	378	362	369	30,600	369
2023-10-20	389	390	384	387	5,400	387
2023-10-19	391	394	387	392	7,500	392
2023-10-18	397	397	391	391	4,000	391
2023-10-17	393	397	387	393	5,900	393
2023-10-16	399	399	382	385	11,400	385
2023-10-13	392	400	386	400	9,500	400
2023-10-12	400	403	389	392	10,900	392
2023-10-11	405	406	394	394	9,700	394
2023-10-10	401	410	397	408	7,200	408
2023-10-06	400	410	393	401	15,300	401
2023-10-05	398	400	387	392	16,500	392
2023-10-04	406	446	388	395	102,100	395
2023-10-03	401	425	401	418	33,000	418
2023-10-02	401	410	401	408	8,300	408
2023-09-29	399	409	399	400	8,700	400
2023-09-28	395	411	380	399	36,700	399
2023-09-27	408	408	395	395	18,900	395
2023-09-26	403	409	397	408	16,900	408
2023-09-25	407	417	402	405	39,700	405
2023-09-22	403	415	401	415	11,100	415
2023-09-21	411	411	405	408	22,100	408
2023-09-20	411	418	403	407	46,500	407
2023-09-19	416	425	409	411	43,300	411
2023-09-15	454	497	419	424	233,800	424
2023-09-14	438	454	428	438	103,800	438
2023-09-13	490	494	443	446	465,700	446
2023-09-12	445	511	445	507	1,211,300	507
2023-09-11	467	488	427	431	300,500	431
2023-09-08	501	528	465	481	458,000	481
2023-09-07	550	606	479	528	2,153,500	528
2023-09-06	520	520	510	520	183,600	520
2023-09-05	440	440	440	440	26,100	440
2023-09-04	364	371	350	360	24,000	360
2023-09-01	359	370	359	363	5,900	363
2023-08-31	365	366	358	361	9,100	361
2023-08-30	355	368	355	363	12,800	363
2023-08-29	352	356	352	355	2,300	355
2023-08-28	352	360	351	354	7,400	354
2023-08-25	337	369	335	357	65,700	357
2023-08-24	336	339	335	335	5,400	335
2023-08-23	339	339	335	339	3,700	339
2023-08-22	341	341	336	339	3,000	339
2023-08-21	340	341	337	341	3,500	341
2023-08-18	333	340	333	337	4,200	337
2023-08-17	334	339	334	337	9,200	337
2023-08-16	336	340	334	337	10,600	337
2023-08-15	346	347	332	336	25,300	336
2023-08-14	354	361	344	349	7,900	349
2023-08-10	361	367	346	350	39,900	350
2023-08-09	369	390	368	390	46,800	390
2023-08-08	365	369	363	363	3,200	363
2023-08-07	363	364	361	364	2,300	364
2023-08-04	362	363	357	361	900	361
2023-08-03	359	361	359	360	1,700	360
2023-08-02	363	363	355	359	2,500	359
2023-08-01	362	363	360	363	1,700	363
2023-07-31	360	364	358	362	7,900	362
2023-07-28	357	361	354	354	2,000	354
2023-07-27	357	362	357	362	1,400	362
2023-07-26	358	360	356	360	900	360
2023-07-25	360	360	359	359	1,300	359
2023-07-24	360	360	356	359	2,000	359
2023-07-21	350	352	347	352	2,000	352
2023-07-20	349	350	349	350	400	350
2023-07-19	345	346	345	346	2,100	346
2023-07-18	347	365	345	346	12,200	346
2023-07-14	345	346	342	343	1,600	343
2023-07-13	341	343	341	342	1,600	342
2023-07-12	349	349	338	340	8,300	340
2023-07-11	347	349	347	349	400	349
2023-07-10	346	347	345	346	3,800	346
2023-07-07	350	350	346	349	2,300	349
2023-07-06	352	352	346	350	6,400	350
2023-07-05	358	358	351	353	8,500	353
2023-07-04	355	358	355	358	4,800	358
2023-07-03	360	366	357	358	4,800	358
2023-06-30	363	364	360	360	2,800	360
2023-06-29	362	369	362	363	3,300	363
2023-06-28	366	366	359	364	5,400	364
2023-06-27	368	368	359	366	11,700	366
2023-06-26	357	364	356	362	3,000	362
2023-06-23	363	363	355	357	5,900	357
2023-06-22	361	362	360	362	12,100	362
2023-06-21	362	365	360	365	4,100	365
2023-06-20	362	363	360	362	5,600	362
2023-06-19	363	365	350	362	23,300	362
2023-06-16	365	370	363	363	7,200	363
2023-06-15	367	406	365	365	90,700	365
2023-06-14	375	375	367	367	4,200	367
2023-06-13	371	371	360	366	4,600	366
2023-06-12	359	374	359	371	11,500	371
2023-06-09	361	362	359	359	8,000	359
2023-06-08	369	369	358	359	15,500	359
2023-06-07	371	373	365	366	3,900	366
2023-06-06	366	373	364	369	2,500	369
2023-06-05	371	373	364	369	6,500	369
2023-06-02	368	373	363	373	6,600	373
2023-06-01	385	388	368	368	22,000	368
2023-05-31	374	394	374	383	35,500	383
2023-05-30	363	415	362	388	206,800	388
2023-05-29	378	379	361	362	45,400	362
2023-05-26	375	381	356	365	105,600	365
2023-05-25	407	503	366	383	1,023,500	383
2023-05-24	348	432	348	432	212,300	432
2023-05-23	350	353	349	352	2,400	352
2023-05-22	358	358	356	356	900	356
2023-05-19	359	359	358	358	300	358
2023-05-18	359	362	358	358	1,400	358
2023-05-17	366	366	356	364	2,400	364
2023-05-16	360	367	360	367	3,200	367
2023-05-15	364	364	351	360	2,100	360
2023-05-12	359	364	356	364	2,000	364
2023-05-11	362	365	353	365	3,400	365
2023-05-10	361	362	361	362	600	362
2023-05-09	364	369	357	361	3,100	361
2023-05-08	360	369	360	369	2,200	369
2023-05-02	367	367	360	360	2,800	360
2023-05-01	367	368	361	368	3,500	368
2023-04-28	368	368	362	367	4,500	367
2023-04-27	367	367	365	367	5,200	367
2023-04-26	370	370	362	370	3,500	370
2023-04-25	362	368	361	368	1,700	368
2023-04-24	360	370	356	364	8,700	364
2023-04-21	360	360	351	353	6,300	353
2023-04-20	360	370	360	362	2,800	362
2023-04-19	353	372	353	366	14,500	366
2023-04-18	350	356	350	353	5,200	353
2023-04-17	347	352	345	352	10,000	352
2023-04-14	355	355	342	351	10,400	351
2023-04-13	345	351	335	339	10,500	339
2023-04-12	337	340	333	340	2,700	340
2023-04-11	338	338	337	337	300	337
2023-04-10	328	338	325	337	4,700	337
2023-04-07	322	329	322	329	800	329
2023-04-06	321	325	318	325	7,200	325
2023-04-05	329	329	329	329	200	329
2023-04-04	326	330	326	330	300	330
2023-04-03	325	325	323	323	700	323
2023-03-31	326	327	321	325	1,100	325
2023-03-30	329	329	323	323	2,400	323
2023-03-29	324	327	324	327	1,700	327
2023-03-28	326	326	321	321	800	321
2023-03-27	328	328	321	321	1,100	321
2023-03-24	331	331	324	324	500	324
2023-03-23	329	330	329	330	300	330
2023-03-22	323	329	323	329	1,000	329
2023-03-20	-	-	-	328	-	328
2023-03-17	328	329	325	328	2,200	328
2023-03-16	331	332	316	328	4,800	328
2023-03-15	330	331	330	331	900	331
2023-03-14	331	331	330	330	800	330
2023-03-13	335	335	332	332	2,900	332
2023-03-10	335	336	334	336	1,000	336
2023-03-09	335	336	335	336	3,500	336
2023-03-08	333	335	333	335	300	335
2023-03-07	333	336	333	336	1,100	336
2023-03-06	335	335	334	334	300	334
2023-03-03	337	337	337	337	300	337
2023-03-02	336	337	335	337	1,000	337
2023-03-01	335	337	333	333	900	333
2023-02-28	335	335	335	335	300	335
2023-02-27	337	337	333	334	1,200	334
2023-02-24	334	335	334	334	1,100	334
2023-02-22	333	335	332	332	1,200	332
2023-02-21	333	335	332	335	1,800	335
2023-02-20	330	334	325	326	6,800	326
2023-02-17	340	341	336	337	5,800	337
2023-02-16	339	341	336	341	2,800	341
2023-02-15	334	340	334	340	1,000	340
2023-02-14	335	342	331	331	3,800	331
2023-02-13	338	340	336	340	5,400	340
2023-02-10	340	340	335	340	4,200	340
2023-02-09	335	335	333	333	1,700	333
2023-02-08	328	329	328	329	1,400	329
2023-02-07	335	335	333	333	2,500	333
2023-02-06	332	337	332	335	1,200	335
2023-02-03	328	330	328	329	2,800	329
2023-02-02	331	332	331	332	600	332
2023-02-01	332	335	332	333	1,300	333
2023-01-31	334	335	333	335	500	335
2023-01-30	339	339	334	335	1,200	335
2023-01-27	337	340	337	340	3,300	340
2023-01-26	337	338	334	338	300	338
2023-01-25	332	337	332	337	1,300	337
2023-01-24	338	338	334	334	500	334
2023-01-23	339	339	336	336	1,900	336
2023-01-20	340	340	338	340	2,000	340
2023-01-19	317	342	317	342	4,200	342
2023-01-18	321	325	321	323	2,300	323
2023-01-17	321	321	321	321	600	321
2023-01-16	319	321	319	321	2,300	321
2023-01-13	319	320	319	319	400	319
2023-01-12	315	318	314	318	1,900	318
2023-01-11	321	321	321	321	100	321
2023-01-10	324	324	323	323	1,100	323
2023-01-06	324	324	324	324	100	324
2023-01-05	322	324	319	319	700	319
2023-01-04	324	324	322	322	600	322

分割・併合履歴： [2013-06-26]1株→100株 [2004-09-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3326 (株)ランシステム の時系列データ [2023年度]

3326 (株)ランシステムの時系列データ [2023年度]